Jiangsu Topfly New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 28.900 | 29.540 | 28.800 | 29.400 | 29.078 | 1,770,700 |
| 2024-04-26 | 28.600 | 28.940 | 28.130 | 28.790 | 28.474 | 1,314,611 |
| 2024-04-25 | 27.980 | 29.120 | 27.700 | 28.590 | 28.277 | 1,705,539 |
| 2024-04-24 | 27.340 | 28.440 | 27.300 | 28.410 | 28.099 | 1,572,881 |
| 2024-04-23 | 26.990 | 27.750 | 26.980 | 27.320 | 27.020 | 1,418,675 |
| 2024-04-22 | 27.790 | 27.800 | 26.500 | 27.050 | 26.753 | 1,244,429 |
| 2024-04-19 | 28.100 | 28.390 | 27.360 | 27.810 | 27.505 | 2,077,364 |
| 2024-04-18 | 28.500 | 28.990 | 27.840 | 28.410 | 28.099 | 1,801,850 |
| 2024-04-17 | 27.070 | 28.850 | 27.070 | 28.570 | 28.257 | 2,712,150 |
| 2024-04-16 | 29.070 | 29.140 | 27.000 | 27.000 | 26.704 | 2,790,000 |
| 2024-04-15 | 31.470 | 33.900 | 29.110 | 30.000 | 29.671 | 3,091,719 |
| 2024-04-12 | 32.130 | 32.980 | 31.010 | 31.240 | 30.897 | 3,333,812 |
| 2024-04-11 | 33.190 | 33.500 | 32.160 | 32.370 | 32.015 | 5,199,047 |
| 2024-04-10 | 31.200 | 34.190 | 30.590 | 34.190 | 33.815 | 3,442,345 |
| 2024-04-09 | 30.770 | 31.400 | 30.300 | 31.080 | 30.739 | 4,338,282 |
| 2024-04-08 | 32.400 | 35.360 | 32.400 | 32.400 | 32.045 | 6,321,841 |
| 2024-04-03 | 39.260 | 40.810 | 36.000 | 36.000 | 35.605 | 9,531,406 |
| 2024-04-02 | 36.500 | 37.100 | 35.700 | 37.100 | 36.693 | 5,423,222 |
| 2024-04-01 | 30.640 | 33.730 | 30.640 | 33.730 | 33.360 | 1,635,461 |
| 2024-03-29 | 30.280 | 30.660 | 29.850 | 30.660 | 30.324 | 482,334 |
| 2024-03-28 | 29.160 | 30.610 | 29.000 | 30.180 | 29.849 | 941,400 |
| 2024-03-27 | 30.600 | 30.930 | 29.070 | 29.070 | 28.751 | 872,500 |
| 2024-03-26 | 31.050 | 31.700 | 30.190 | 30.560 | 30.225 | 904,889 |
| 2024-03-25 | 32.680 | 32.680 | 31.030 | 31.040 | 30.700 | 943,000 |
| 2024-03-22 | 33.100 | 33.110 | 32.000 | 32.320 | 31.966 | 1,047,851 |
| 2024-03-21 | 33.680 | 33.860 | 32.680 | 33.130 | 32.767 | 1,083,397 |
| 2024-03-20 | 33.370 | 33.580 | 32.950 | 33.500 | 33.133 | 1,141,767 |
| 2024-03-19 | 33.490 | 33.950 | 33.150 | 33.280 | 32.915 | 1,629,861 |
| 2024-03-18 | 32.110 | 33.120 | 32.110 | 33.070 | 32.707 | 1,593,350 |
| 2024-03-15 | 31.850 | 32.200 | 31.510 | 32.090 | 31.738 | 1,103,681 |
| 2024-03-14 | 31.880 | 32.320 | 31.000 | 31.660 | 31.313 | 1,386,663 |
| 2024-03-13 | 32.280 | 32.480 | 31.850 | 32.100 | 31.748 | 1,416,883 |
| 2024-03-12 | 31.730 | 32.110 | 31.330 | 32.030 | 31.679 | 1,597,465 |
| 2024-03-11 | 31.400 | 31.770 | 31.020 | 31.770 | 31.422 | 1,457,620 |
| 2024-03-08 | 31.050 | 31.390 | 30.410 | 31.260 | 30.917 | 1,288,739 |
| 2024-03-07 | 31.810 | 32.260 | 30.920 | 30.920 | 30.581 | 1,908,500 |
| 2024-03-06 | 30.660 | 32.270 | 30.500 | 32.140 | 31.788 | 2,341,261 |
| 2024-03-05 | 30.380 | 33.070 | 30.100 | 31.340 | 30.996 | 2,656,811 |
| 2024-03-04 | 31.680 | 32.250 | 30.160 | 31.050 | 30.710 | 1,869,243 |
| 2024-03-01 | 30.200 | 30.980 | 29.740 | 30.880 | 30.541 | 1,762,184 |
| 2024-02-29 | 27.770 | 29.850 | 27.650 | 29.740 | 29.414 | 1,989,848 |
| 2024-02-28 | 31.680 | 32.390 | 28.510 | 28.510 | 28.197 | 3,221,901 |
| 2024-02-27 | 30.230 | 31.740 | 30.000 | 31.680 | 31.333 | 2,136,098 |
| 2024-02-26 | 30.820 | 31.400 | 29.820 | 30.570 | 30.235 | 2,345,553 |
| 2024-02-23 | 29.290 | 30.440 | 29.120 | 30.420 | 30.086 | 2,462,056 |
| 2024-02-22 | 28.390 | 29.350 | 28.320 | 29.270 | 28.949 | 2,080,451 |
| 2024-02-21 | 28.000 | 29.510 | 27.910 | 28.570 | 28.257 | 2,566,573 |
| 2024-02-20 | 28.140 | 28.680 | 27.710 | 28.500 | 28.188 | 2,271,892 |
| 2024-02-19 | 27.600 | 29.430 | 27.590 | 29.000 | 28.682 | 4,058,834 |
| 2024-02-08 | 26.700 | 29.430 | 24.500 | 29.430 | 29.107 | 4,467,098 |
| 2024-02-07 | 24.000 | 26.750 | 23.070 | 26.750 | 26.457 | 2,835,435 |
| 2024-02-06 | 22.910 | 25.510 | 22.460 | 24.320 | 24.053 | 2,499,286 |
| 2024-02-05 | 27.790 | 28.000 | 24.950 | 24.950 | 24.676 | 1,584,276 |
| 2024-02-02 | 29.730 | 30.300 | 26.700 | 27.720 | 27.416 | 1,537,059 |
| 2024-02-01 | 29.950 | 30.080 | 28.840 | 29.520 | 29.196 | 1,171,076 |
| 2024-01-31 | 31.000 | 31.990 | 29.210 | 29.500 | 29.177 | 1,978,399 |
| 2024-01-30 | 34.350 | 34.350 | 32.000 | 32.000 | 31.649 | 2,142,300 |
| 2024-01-29 | 35.000 | 35.600 | 34.250 | 35.550 | 35.160 | 1,768,437 |
| 2024-01-26 | 35.100 | 35.450 | 34.540 | 34.600 | 34.221 | 980,607 |
| 2024-01-25 | 34.290 | 35.380 | 33.610 | 35.250 | 34.864 | 1,140,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-12 | 0.0600 CNY |
| 2024-12-11 | 0.0400 CNY |
| 2024-06-13 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.